IntraAlpha
Create free account Start free

Tsakos Energy Navigation Ltd. TEN

i

Market datapartial · fetched 2026-10-22T22:20:07.847Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:10:00.000898575Z

FundamentalsAlpha Vantage · unavailable

Share price$51.65
1D+1.9%
AH$50.55$51.09$51.64$52.19$52.735:30 AM6:30 AM9:00 AM1:00 PM2:00 PMTEN
Sold putSold callAH

Tsakos Energy Navigation Ltd. options

Live interpolated TEN call and put midpoint premiums by absolute delta.Tsakos Energy Navigation Ltd.$0.62$2.49$4.37$6.25$8.13$41.56$46.55$51.54$56.52$61.5120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive TEN spot · $51.65TEN PRICE$0.82$1.11$1.41$1.71$2.10$2.58$3.06$3.54$4.02$4.64$5.36$6.07$6.79$0.97$1.31$1.65$1.99$2.46$3.08$3.69$4.30$4.92$5.57$6.24$6.91$7.59
PutsCheap0.93×
CallsFair0.99×
SkewBullish-2.00 pp
Implied moveBearish±$6.75
TiltBearish7.9% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ59.4952.7%16.8%46.1651.4%12.5%
25Δ58.2052.9%14.8%47.2551.7%11.1%
30Δ56.9153.1%12.9%48.3352.0%9.6%
35Δ55.6153.3%11.0%49.4252.3%8.2%
40Δ54.4753.7%9.5%50.4852.8%7.0%
45Δ53.4554.3%8.5%51.5153.4%6.2%
50Δ52.4354.9%7.4%52.5454.0%5.4%
55Δ51.4155.6%6.4%53.5854.7%4.6%
60Δ50.3956.2%5.3%54.6155.3%3.8%
65Δ49.3256.0%4.5%55.6154.1%3.1%
70Δ48.2255.2%3.7%56.6051.7%2.5%
75Δ47.1254.4%3.0%57.5949.3%1.9%
80Δ46.0253.6%2.2%58.5847.0%1.3%

20Δ

Calls
Pseudo strike
59.49
IV
52.7%
B/E move
16.8%
Puts
Pseudo strike
46.16
IV
51.4%
B/E move
12.5%

25Δ

Calls
Pseudo strike
58.20
IV
52.9%
B/E move
14.8%
Puts
Pseudo strike
47.25
IV
51.7%
B/E move
11.1%

30Δ

Calls
Pseudo strike
56.91
IV
53.1%
B/E move
12.9%
Puts
Pseudo strike
48.33
IV
52.0%
B/E move
9.6%

35Δ

Calls
Pseudo strike
55.61
IV
53.3%
B/E move
11.0%
Puts
Pseudo strike
49.42
IV
52.3%
B/E move
8.2%

40Δ

Calls
Pseudo strike
54.47
IV
53.7%
B/E move
9.5%
Puts
Pseudo strike
50.48
IV
52.8%
B/E move
7.0%

45Δ

Calls
Pseudo strike
53.45
IV
54.3%
B/E move
8.5%
Puts
Pseudo strike
51.51
IV
53.4%
B/E move
6.2%

50Δ

Calls
Pseudo strike
52.43
IV
54.9%
B/E move
7.4%
Puts
Pseudo strike
52.54
IV
54.0%
B/E move
5.4%

55Δ

Calls
Pseudo strike
51.41
IV
55.6%
B/E move
6.4%
Puts
Pseudo strike
53.58
IV
54.7%
B/E move
4.6%

60Δ

Calls
Pseudo strike
50.39
IV
56.2%
B/E move
5.3%
Puts
Pseudo strike
54.61
IV
55.3%
B/E move
3.8%

65Δ

Calls
Pseudo strike
49.32
IV
56.0%
B/E move
4.5%
Puts
Pseudo strike
55.61
IV
54.1%
B/E move
3.1%

70Δ

Calls
Pseudo strike
48.22
IV
55.2%
B/E move
3.7%
Puts
Pseudo strike
56.60
IV
51.7%
B/E move
2.5%

75Δ

Calls
Pseudo strike
47.12
IV
54.4%
B/E move
3.0%
Puts
Pseudo strike
57.59
IV
49.3%
B/E move
1.9%

80Δ

Calls
Pseudo strike
46.02
IV
53.6%
B/E move
2.2%
Puts
Pseudo strike
58.58
IV
47.0%
B/E move
1.3%

Options history

No recorded observations